31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 3 | 20231208 | 183300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231208 | 183200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231208 | 183100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231208 | 183000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231208 | 182900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231208 | 182800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231208 | 182700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231208 | 182600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231208 | 182500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231208 | 182400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231208 | 182300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231208 | 182200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231208 | 182100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231208 | 182000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231208 | 181900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231208 | 181800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231208 | 181700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231208 | 181600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231208 | 181500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231208 | 181400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231208 | 181300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231208 | 181200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231208 | 181100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231208 | 181000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231208 | 180900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231208 | 180800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231208 | 180700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231208 | 180600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231208 | 180500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231208 | 180400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 33 | 20231208 | 180300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231208 | 180200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231208 | 180100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231208 | 180000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231208 | 175900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231208 | 175800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231208 | 175700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231208 | 175600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231208 | 175500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231208 | 175400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231208 | 175300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231208 | 175200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231208 | 175100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231208 | 175000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231208 | 174900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231208 | 174800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231208 | 174700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231208 | 174600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231208 | 174500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231208 | 174400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231208 | 174300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231208 | 174200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231208 | 174100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231208 | 174000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231208 | 173900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231208 | 173800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231208 | 173700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231208 | 173600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231208 | 173500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231208 | 173400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 63 | 20231208 | 173300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231208 | 173200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231208 | 173100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231208 | 173000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231208 | 172900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231208 | 172800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231208 | 172700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231208 | 172600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231208 | 172500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231208 | 172400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231208 | 172300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231208 | 172200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231208 | 172100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231208 | 172000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231208 | 171900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231208 | 171800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231208 | 171700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231208 | 171600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231208 | 171500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231208 | 171400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231208 | 171300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231208 | 171200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231208 | 171100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231208 | 171000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231208 | 170900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231208 | 170800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231208 | 170700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231208 | 170600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231208 | 170500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231208 | 170400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 93 | 20231208 | 170300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231208 | 170200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231208 | 170100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231208 | 170000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231208 | 165900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231208 | 165800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231208 | 165700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231208 | 165600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231208 | 165500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231208 | 165400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231208 | 165300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231208 | 165200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231208 | 165100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231208 | 165000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231208 | 164900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231208 | 164800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231208 | 164700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231208 | 164600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231208 | 164500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231208 | 164400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231208 | 164300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231208 | 164200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231208 | 164100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231208 | 164000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231208 | 163900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231208 | 163800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231208 | 163700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231208 | 163600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231208 | 163500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231208 | 163400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 123 | 20231208 | 163300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231208 | 163200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231208 | 163100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231208 | 163000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231208 | 162900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231208 | 162800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231208 | 162700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231208 | 162600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231208 | 162500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231208 | 162400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231208 | 162300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231208 | 162200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231208 | 162100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231208 | 162000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231208 | 161900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231208 | 161800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231208 | 161700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231208 | 161600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231208 | 161500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231208 | 161400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231208 | 161300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231208 | 161200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231208 | 161100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231208 | 161000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231208 | 160900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231208 | 160800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231208 | 160700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231208 | 160600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231208 | 160500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231208 | 160400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 153 | 20231208 | 160300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231208 | 160200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231208 | 160100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231208 | 160000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231208 | 155900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231208 | 155800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231208 | 155700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231208 | 155600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231208 | 155500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231208 | 155400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231208 | 155300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231208 | 155200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231208 | 155100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231208 | 155000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231208 | 154900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231208 | 154800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231208 | 154700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231208 | 154600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231208 | 154500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231208 | 154400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231208 | 154300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231208 | 154200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231208 | 154100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231208 | 154000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231208 | 153900 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231208 | 153800 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231208 | 153700 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231208 | 153600 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231208 | 153500 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231208 | 153400 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 183 | 20231208 | 153300 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231208 | 153200 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231208 | 153100 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20231208 | 153000 | 5256898950 | 31650 | 31650 | 31650 | 31650 | 8966 |
| 187 | 20231208 | 152900 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231208 | 152800 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231208 | 152700 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231208 | 152600 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231208 | 152500 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231208 | 152400 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231208 | 152300 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231208 | 152200 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231208 | 152100 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231208 | 152000 | 4973125050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20231208 | 151900 | 4973125050 | 31700 | 31750 | 31750 | 31700 | 741 |
| 198 | 20231208 | 151800 | 4949629100 | 31700 | 31700 | 31750 | 31700 | 112 |
| 199 | 20231208 | 151700 | 4946076550 | 31700 | 31700 | 31750 | 31700 | 414 |
| 200 | 20231208 | 151600 | 4932943850 | 31750 | 31700 | 31750 | 31650 | 837 |
| 201 | 20231208 | 151500 | 4906420950 | 31700 | 31700 | 31700 | 31650 | 528 |
| 202 | 20231208 | 151400 | 4889698500 | 31700 | 31650 | 31700 | 31650 | 711 |
| 203 | 20231208 | 151300 | 4867176050 | 31700 | 31700 | 31750 | 31650 | 1022 |
| 204 | 20231208 | 151200 | 4834776750 | 31700 | 31750 | 31750 | 31700 | 777 |
| 205 | 20231208 | 151100 | 4810141900 | 31700 | 31700 | 31750 | 31700 | 424 |
| 206 | 20231208 | 151000 | 4796691300 | 31700 | 31700 | 31750 | 31700 | 1000 |
| 207 | 20231208 | 150900 | 4764980000 | 31700 | 31700 | 31750 | 31700 | 391 |
| 208 | 20231208 | 150800 | 4752577100 | 31700 | 31700 | 31750 | 31700 | 372 |
| 209 | 20231208 | 150700 | 4740775300 | 31750 | 31750 | 31750 | 31700 | 410 |
| 210 | 20231208 | 150600 | 4727768650 | 31750 | 31700 | 31750 | 31700 | 312 |
| 211 | 20231208 | 150500 | 4717870350 | 31700 | 31700 | 31750 | 31700 | 344 |
| 212 | 20231208 | 150400 | 4706956800 | 31700 | 31700 | 31750 | 31700 | 260 |
| 213 | 20231208 | 150300 | 4698706550 | 31700 | 31700 | 31750 | 31700 | 335 |
| 214 | 20231208 | 150200 | 4688083250 | 31750 | 31700 | 31750 | 31700 | 303 |
| 215 | 20231208 | 150100 | 4678469100 | 31700 | 31700 | 31750 | 31700 | 295 |
| 216 | 20231208 | 150000 | 4669110200 | 31750 | 31700 | 31750 | 31700 | 411 |
| 217 | 20231208 | 145900 | 4656073250 | 31700 | 31700 | 31750 | 31650 | 470 |
| 218 | 20231208 | 145800 | 4641171150 | 31750 | 31700 | 31750 | 31650 | 653 |
| 219 | 20231208 | 145700 | 4620455550 | 31800 | 31700 | 31800 | 31650 | 4201 |
| 220 | 20231208 | 145600 | 4486980350 | 31700 | 31700 | 31750 | 31650 | 879 |
| 221 | 20231208 | 145500 | 4459116550 | 31750 | 31650 | 31750 | 31650 | 678 |
| 222 | 20231208 | 145400 | 4437619650 | 31700 | 31700 | 31700 | 31650 | 1181 |
| 223 | 20231208 | 145300 | 4400187800 | 31650 | 31800 | 31850 | 31650 | 3392 |
| 224 | 20231208 | 145200 | 4292424700 | 31800 | 31850 | 31850 | 31800 | 632 |
| 225 | 20231208 | 145100 | 4272314000 | 31850 | 31850 | 31850 | 31800 | 474 |
| 226 | 20231208 | 145000 | 4257234950 | 31800 | 31700 | 31850 | 31700 | 2584 |
| 227 | 20231208 | 144900 | 4175104100 | 31750 | 31700 | 31750 | 31700 | 495 |
| 228 | 20231208 | 144800 | 4159397200 | 31700 | 31700 | 31750 | 31700 | 911 |
| 229 | 20231208 | 144700 | 4130485450 | 31700 | 31750 | 31750 | 31700 | 1010 |
| 230 | 20231208 | 144600 | 4098431400 | 31700 | 31750 | 31750 | 31650 | 935 |
| 231 | 20231208 | 144500 | 4068789650 | 31700 | 31750 | 31800 | 31650 | 3732 |
| 232 | 20231208 | 144400 | 3950233050 | 31750 | 31750 | 31800 | 31750 | 840 |
| 233 | 20231208 | 144300 | 3923542000 | 31750 | 31700 | 31750 | 31700 | 2378 |
| 234 | 20231208 | 144200 | 3848053600 | 31700 | 31750 | 31750 | 31700 | 790 |
| 235 | 20231208 | 144100 | 3822987350 | 31700 | 31750 | 31750 | 31700 | 801 |
| 236 | 20231208 | 144000 | 3797569050 | 31700 | 31750 | 31750 | 31700 | 814 |
| 237 | 20231208 | 143900 | 3771739200 | 31750 | 31700 | 31750 | 31700 | 347 |
| 238 | 20231208 | 143800 | 3760729450 | 31700 | 31700 | 31750 | 31700 | 731 |
| 239 | 20231208 | 143700 | 3737535350 | 31700 | 31700 | 31750 | 31700 | 399 |
| 240 | 20231208 | 143600 | 3724876950 | 31700 | 31700 | 31750 | 31700 | 520 |
| 241 | 20231208 | 143500 | 3708382100 | 31750 | 31700 | 31750 | 31700 | 492 |
| 242 | 20231208 | 143400 | 3692776900 | 31700 | 31750 | 31750 | 31700 | 542 |
| 243 | 20231208 | 143300 | 3675577650 | 31750 | 31700 | 31750 | 31700 | 531 |
| 244 | 20231208 | 143200 | 3658732750 | 31700 | 31750 | 31750 | 31700 | 456 |
| 245 | 20231208 | 143100 | 3644264350 | 31750 | 31750 | 31750 | 31700 | 648 |
| 246 | 20231208 | 143000 | 3623707500 | 31700 | 31750 | 31750 | 31700 | 444 |
| 247 | 20231208 | 142900 | 3609617750 | 31750 | 31750 | 31750 | 31700 | 347 |
| 248 | 20231208 | 142800 | 3598611150 | 31750 | 31750 | 31750 | 31700 | 625 |
| 249 | 20231208 | 142700 | 3578778450 | 31700 | 31700 | 31750 | 31700 | 438 |
| 250 | 20231208 | 142600 | 3564881700 | 31750 | 31750 | 31750 | 31700 | 468 |
| 251 | 20231208 | 142500 | 3550032200 | 31750 | 31750 | 31750 | 31700 | 413 |
| 252 | 20231208 | 142400 | 3536930500 | 31750 | 31700 | 31750 | 31700 | 568 |
| 253 | 20231208 | 142300 | 3518907550 | 31750 | 31700 | 31750 | 31700 | 531 |
| 254 | 20231208 | 142200 | 3502060200 | 31700 | 31700 | 31750 | 31700 | 429 |
| 255 | 20231208 | 142100 | 3488449850 | 31750 | 31750 | 31750 | 31700 | 337 |
| 256 | 20231208 | 142000 | 3477759900 | 31700 | 31700 | 31750 | 31700 | 285 |
| 257 | 20231208 | 141900 | 3468715850 | 31700 | 31750 | 31750 | 31700 | 735 |
| 258 | 20231208 | 141800 | 3445402350 | 31700 | 31750 | 31750 | 31700 | 269 |
| 259 | 20231208 | 141700 | 3436867450 | 31700 | 31750 | 31750 | 31700 | 750 |
| 260 | 20231208 | 141600 | 3413083400 | 31700 | 31750 | 31750 | 31700 | 448 |
| 261 | 20231208 | 141500 | 3398868100 | 31700 | 31750 | 31750 | 31700 | 353 |
| 262 | 20231208 | 141400 | 3387670050 | 31750 | 31750 | 31750 | 31700 | 259 |
| 263 | 20231208 | 141300 | 3379453150 | 31700 | 31700 | 31750 | 31700 | 346 |
| 264 | 20231208 | 141200 | 3368475050 | 31700 | 31700 | 31750 | 31700 | 471 |
| 265 | 20231208 | 141100 | 3353532550 | 31700 | 31750 | 31750 | 31700 | 213 |
| 266 | 20231208 | 141000 | 3346775700 | 31700 | 31750 | 31750 | 31700 | 494 |
| 267 | 20231208 | 140900 | 3331102200 | 31700 | 31750 | 31750 | 31700 | 563 |
| 268 | 20231208 | 140800 | 3313233750 | 31700 | 31700 | 31750 | 31700 | 475 |
| 269 | 20231208 | 140700 | 3298165250 | 31750 | 31700 | 31750 | 31700 | 245 |
| 270 | 20231208 | 140600 | 3290389700 | 31700 | 31700 | 31750 | 31700 | 486 |
| 271 | 20231208 | 140500 | 3274971700 | 31750 | 31700 | 31750 | 31700 | 528 |
| 272 | 20231208 | 140400 | 3258217000 | 31700 | 31750 | 31750 | 31700 | 365 |
| 273 | 20231208 | 140300 | 3246637850 | 31700 | 31750 | 31750 | 31700 | 492 |
| 274 | 20231208 | 140200 | 3231025800 | 31750 | 31750 | 31750 | 31700 | 226 |
| 275 | 20231208 | 140100 | 3223858200 | 31750 | 31750 | 31750 | 31700 | 296 |
| 276 | 20231208 | 140000 | 3214466750 | 31700 | 31700 | 31750 | 31700 | 434 |
| 277 | 20231208 | 135900 | 3200700600 | 31750 | 31750 | 31750 | 31700 | 1230 |
| 278 | 20231208 | 135800 | 3161662350 | 31750 | 31700 | 31750 | 31700 | 397 |
| 279 | 20231208 | 135700 | 3149066700 | 31750 | 31700 | 31750 | 31700 | 586 |
| 280 | 20231208 | 135600 | 3130481050 | 31750 | 31750 | 31750 | 31700 | 1226 |
| 281 | 20231208 | 135500 | 3091563800 | 31750 | 31700 | 31750 | 31700 | 333 |
| 282 | 20231208 | 135400 | 3081002900 | 31750 | 31700 | 31750 | 31700 | 405 |
| 283 | 20231208 | 135300 | 3068152250 | 31700 | 31700 | 31750 | 31700 | 240 |
| 284 | 20231208 | 135200 | 3060538350 | 31700 | 31750 | 31750 | 31700 | 289 |
| 285 | 20231208 | 135100 | 3051372150 | 31700 | 31750 | 31750 | 31700 | 393 |
| 286 | 20231208 | 135000 | 3038906150 | 31700 | 31700 | 31750 | 31700 | 479 |
| 287 | 20231208 | 134900 | 3023709750 | 31750 | 31700 | 31750 | 31700 | 283 |
| 288 | 20231208 | 134800 | 3014734450 | 31750 | 31750 | 31750 | 31700 | 226 |
| 289 | 20231208 | 134700 | 3007566500 | 31700 | 31700 | 31750 | 31700 | 487 |
| 290 | 20231208 | 134600 | 2992116050 | 31750 | 31700 | 31750 | 31700 | 178 |
| 291 | 20231208 | 134500 | 2986467800 | 31700 | 31700 | 31750 | 31700 | 361 |
| 292 | 20231208 | 134400 | 2975019450 | 31700 | 31750 | 31750 | 31700 | 453 |
| 293 | 20231208 | 134300 | 2960648450 | 31750 | 31750 | 31750 | 31700 | 348 |
| 294 | 20231208 | 134200 | 2949606500 | 31700 | 31700 | 31750 | 31700 | 376 |
| 295 | 20231208 | 134100 | 2937682700 | 31750 | 31750 | 31750 | 31700 | 287 |
| 296 | 20231208 | 134000 | 2928576700 | 31750 | 31750 | 31750 | 31700 | 508 |
| 297 | 20231208 | 133900 | 2912454750 | 31750 | 31750 | 31800 | 31700 | 1171 |
| 298 | 20231208 | 133800 | 2875272750 | 31700 | 31750 | 31750 | 31700 | 347 |
| 299 | 20231208 | 133700 | 2864264700 | 31700 | 31700 | 31750 | 31700 | 479 |
| 300 | 20231208 | 133600 | 2849063350 | 31700 | 31700 | 31750 | 31700 | 425 |
| 301 | 20231208 | 133500 | 2835581050 | 31700 | 31650 | 31750 | 31650 | 391 |
| 302 | 20231208 | 133400 | 2823191300 | 31750 | 31700 | 31750 | 31650 | 607 |
| 303 | 20231208 | 133300 | 2803957500 | 31700 | 31650 | 31700 | 31650 | 677 |
| 304 | 20231208 | 133200 | 2782508800 | 31650 | 31650 | 31700 | 31650 | 469 |
| 305 | 20231208 | 133100 | 2767647400 | 31700 | 31700 | 31700 | 31650 | 752 |
| 306 | 20231208 | 133000 | 2743819300 | 31650 | 31750 | 31750 | 31650 | 514 |
| 307 | 20231208 | 132900 | 2727522300 | 31700 | 31700 | 31750 | 31650 | 525 |
| 308 | 20231208 | 132800 | 2710885500 | 31700 | 31700 | 31700 | 31650 | 522 |
| 309 | 20231208 | 132700 | 2694345050 | 31650 | 31650 | 31750 | 31650 | 579 |
| 310 | 20231208 | 132600 | 2675998400 | 31650 | 31700 | 31750 | 31650 | 533 |
| 311 | 20231208 | 132500 | 2659107500 | 31650 | 31750 | 31750 | 31650 | 216 |
| 312 | 20231208 | 132400 | 2652263200 | 31700 | 31650 | 31750 | 31650 | 770 |
| 313 | 20231208 | 132300 | 2627861200 | 31700 | 31650 | 31700 | 31650 | 528 |
| 314 | 20231208 | 132200 | 2611133600 | 31700 | 31650 | 31700 | 31650 | 634 |
| 315 | 20231208 | 132100 | 2591039850 | 31700 | 31650 | 31700 | 31650 | 659 |
| 316 | 20231208 | 132000 | 2570156550 | 31700 | 31700 | 31700 | 31650 | 110 |
| 317 | 20231208 | 131900 | 2566674150 | 31650 | 31650 | 31700 | 31650 | 429 |
| 318 | 20231208 | 131800 | 2553083300 | 31650 | 31650 | 31700 | 31650 | 744 |
| 319 | 20231208 | 131700 | 2529500950 | 31650 | 31700 | 31700 | 31650 | 523 |
| 320 | 20231208 | 131600 | 2512931950 | 31650 | 31650 | 31700 | 31650 | 366 |
| 321 | 20231208 | 131500 | 2501331650 | 31650 | 31700 | 31700 | 31650 | 135 |
| 322 | 20231208 | 131400 | 2497057950 | 31700 | 31650 | 31700 | 31650 | 585 |
| 323 | 20231208 | 131300 | 2478518700 | 31700 | 31650 | 31700 | 31650 | 966 |
| 324 | 20231208 | 131200 | 2447923000 | 31650 | 31600 | 31700 | 31600 | 1809 |
| 325 | 20231208 | 131100 | 2390659200 | 31600 | 31650 | 31650 | 31600 | 124 |
| 326 | 20231208 | 131000 | 2386737050 | 31600 | 31600 | 31650 | 31600 | 171 |
| 327 | 20231208 | 130900 | 2381326900 | 31600 | 31600 | 31650 | 31600 | 115 |
| 328 | 20231208 | 130800 | 2377691200 | 31650 | 31650 | 31650 | 31600 | 61 |
| 329 | 20231208 | 130700 | 2375760800 | 31600 | 31600 | 31650 | 31600 | 277 |
| 330 | 20231208 | 130600 | 2366999000 | 31650 | 31750 | 31750 | 31600 | 5659 |
| 331 | 20231208 | 130500 | 2187516950 | 31750 | 31750 | 31800 | 31750 | 242 |
| 332 | 20231208 | 130400 | 2179831200 | 31800 | 31750 | 31800 | 31750 | 101 |
| 333 | 20231208 | 130300 | 2176623400 | 31750 | 31750 | 31800 | 31750 | 166 |
| 334 | 20231208 | 130200 | 2171348400 | 31750 | 31800 | 31800 | 31750 | 192 |
| 335 | 20231208 | 130100 | 2165251550 | 31750 | 31750 | 31800 | 31750 | 813 |
| 336 | 20231208 | 130000 | 2139434950 | 31750 | 31800 | 31800 | 31750 | 163 |
| 337 | 20231208 | 125900 | 2134257700 | 31750 | 31750 | 31800 | 31750 | 252 |
| 338 | 20231208 | 125800 | 2126249950 | 31800 | 31750 | 31800 | 31750 | 132 |
| 339 | 20231208 | 125700 | 2122055500 | 31750 | 31800 | 31800 | 31750 | 204 |
| 340 | 20231208 | 125600 | 2115576250 | 31750 | 31750 | 31800 | 31750 | 280 |
| 341 | 20231208 | 125500 | 2106680200 | 31800 | 31750 | 31800 | 31750 | 97 |
| 342 | 20231208 | 125400 | 2103596500 | 31750 | 31750 | 31800 | 31750 | 158 |
| 343 | 20231208 | 125300 | 2098578300 | 31800 | 31800 | 31800 | 31750 | 76 |
| 344 | 20231208 | 125200 | 2096163700 | 31800 | 31800 | 31800 | 31750 | 342 |
| 345 | 20231208 | 125100 | 2085295850 | 31800 | 31750 | 31800 | 31750 | 94 |
| 346 | 20231208 | 125000 | 2082309750 | 31750 | 31750 | 31800 | 31750 | 125 |
| 347 | 20231208 | 124900 | 2078339750 | 31750 | 31750 | 31800 | 31750 | 330 |
| 348 | 20231208 | 124800 | 2067853100 | 31750 | 31750 | 31800 | 31750 | 149 |
| 349 | 20231208 | 124700 | 2063118850 | 31800 | 31800 | 31800 | 31750 | 122 |
| 350 | 20231208 | 124600 | 2059243200 | 31800 | 31800 | 31800 | 31750 | 115 |
| 351 | 20231208 | 124500 | 2055590350 | 31800 | 31800 | 31800 | 31750 | 304 |
| 352 | 20231208 | 124400 | 2045929750 | 31800 | 31750 | 31800 | 31750 | 50 |
| 353 | 20231208 | 124300 | 2044340600 | 31750 | 31750 | 31800 | 31750 | 119 |
| 354 | 20231208 | 124200 | 2040560700 | 31800 | 31750 | 31800 | 31750 | 135 |
| 355 | 20231208 | 124100 | 2036269900 | 31800 | 31750 | 31800 | 31750 | 182 |
| 356 | 20231208 | 124000 | 2030483700 | 31800 | 31800 | 31800 | 31750 | 111 |
| 357 | 20231208 | 123900 | 2026957350 | 31750 | 31750 | 31800 | 31750 | 135 |
| 358 | 20231208 | 123800 | 2022669900 | 31800 | 31800 | 31800 | 31750 | 352 |
| 359 | 20231208 | 123700 | 2011484250 | 31750 | 31750 | 31800 | 31750 | 123 |
| 360 | 20231208 | 123600 | 2007576800 | 31750 | 31750 | 31800 | 31750 | 92 |
| 361 | 20231208 | 123500 | 2004654550 | 31800 | 31750 | 31800 | 31750 | 189 |
| 362 | 20231208 | 123400 | 1998649850 | 31750 | 31750 | 31800 | 31750 | 128 |
| 363 | 20231208 | 123300 | 1994581550 | 31750 | 31750 | 31750 | 31750 | 103 |
| 364 | 20231208 | 123200 | 1991311300 | 31750 | 31750 | 31800 | 31750 | 116 |
| 365 | 20231208 | 123100 | 1987625500 | 31750 | 31750 | 31750 | 31750 | 35 |
| 366 | 20231208 | 123000 | 1986514250 | 31750 | 31750 | 31800 | 31750 | 509 |
| 367 | 20231208 | 122900 | 1970347850 | 31750 | 31750 | 31800 | 31750 | 105 |
| 368 | 20231208 | 122800 | 1967011800 | 31800 | 31800 | 31800 | 31750 | 107 |
| 369 | 20231208 | 122700 | 1963613600 | 31800 | 31750 | 31800 | 31750 | 150 |
| 370 | 20231208 | 122600 | 1958845450 | 31750 | 31750 | 31750 | 31750 | 117 |
| 371 | 20231208 | 122500 | 1955130700 | 31800 | 31750 | 31800 | 31750 | 110 |
| 372 | 20231208 | 122400 | 1951633000 | 31800 | 31750 | 31800 | 31750 | 56 |
| 373 | 20231208 | 122300 | 1949854950 | 31750 | 31750 | 31800 | 31750 | 172 |
| 374 | 20231208 | 122200 | 1944388450 | 31800 | 31750 | 31800 | 31750 | 215 |
| 375 | 20231208 | 122100 | 1937557750 | 31750 | 31750 | 31800 | 31750 | 74 |
| 376 | 20231208 | 122000 | 1935207050 | 31800 | 31800 | 31800 | 31750 | 170 |
| 377 | 20231208 | 121900 | 1929802650 | 31750 | 31800 | 31800 | 31750 | 143 |
| 378 | 20231208 | 121800 | 1925258500 | 31750 | 31800 | 31800 | 31750 | 167 |
| 379 | 20231208 | 121700 | 1919954500 | 31800 | 31750 | 31800 | 31750 | 71 |
| 380 | 20231208 | 121600 | 1917699000 | 31750 | 31750 | 31800 | 31750 | 247 |
| 381 | 20231208 | 121500 | 1909848200 | 31750 | 31750 | 31800 | 31750 | 146 |
| 382 | 20231208 | 121400 | 1905211150 | 31750 | 31750 | 31750 | 31750 | 20 |
| 383 | 20231208 | 121300 | 1904576150 | 31750 | 31750 | 31800 | 31750 | 69 |
| 384 | 20231208 | 121200 | 1902384800 | 31750 | 31750 | 31800 | 31750 | 199 |
| 385 | 20231208 | 121100 | 1896059000 | 31750 | 31800 | 31800 | 31750 | 128 |
| 386 | 20231208 | 121000 | 1891993400 | 31800 | 31750 | 31800 | 31750 | 43 |
| 387 | 20231208 | 120900 | 1890626400 | 31750 | 31750 | 31800 | 31750 | 261 |
| 388 | 20231208 | 120800 | 1882330600 | 31750 | 31750 | 31800 | 31750 | 137 |
| 389 | 20231208 | 120700 | 1877975300 | 31750 | 31750 | 31750 | 31750 | 31 |
| 390 | 20231208 | 120600 | 1876991050 | 31750 | 31750 | 31800 | 31750 | 135 |
| 391 | 20231208 | 120500 | 1872702500 | 31750 | 31750 | 31800 | 31750 | 224 |
| 392 | 20231208 | 120400 | 1865585200 | 31750 | 31800 | 31800 | 31750 | 129 |
| 393 | 20231208 | 120300 | 1861485100 | 31800 | 31750 | 31800 | 31750 | 136 |
| 394 | 20231208 | 120200 | 1857164300 | 31750 | 31750 | 31800 | 31750 | 78 |
| 395 | 20231208 | 120100 | 1854687600 | 31800 | 31750 | 31800 | 31750 | 154 |
| 396 | 20231208 | 120000 | 1849791700 | 31800 | 31750 | 31800 | 31750 | 47 |
| 397 | 20231208 | 115900 | 1848298350 | 31800 | 31750 | 31800 | 31750 | 104 |
| 398 | 20231208 | 115800 | 1844993450 | 31750 | 31750 | 31800 | 31750 | 225 |
| 399 | 20231208 | 115700 | 1837842550 | 31750 | 31750 | 31800 | 31750 | 41 |
| 400 | 20231208 | 115600 | 1836539050 | 31800 | 31800 | 31800 | 31750 | 143 |
| 401 | 20231208 | 115500 | 1831994550 | 31800 | 31800 | 31800 | 31750 | 103 |
| 402 | 20231208 | 115400 | 1828723500 | 31800 | 31750 | 31800 | 31750 | 179 |
| 403 | 20231208 | 115300 | 1823032200 | 31750 | 31800 | 31800 | 31750 | 245 |
| 404 | 20231208 | 115200 | 1815248750 | 31750 | 31750 | 31800 | 31750 | 77 |
| 405 | 20231208 | 115100 | 1812803600 | 31750 | 31800 | 31800 | 31750 | 121 |
| 406 | 20231208 | 115000 | 1808959450 | 31800 | 31800 | 31800 | 31750 | 149 |
| 407 | 20231208 | 114900 | 1804221950 | 31800 | 31750 | 31800 | 31750 | 72 |
| 408 | 20231208 | 114800 | 1801933500 | 31800 | 31750 | 31800 | 31750 | 187 |
| 409 | 20231208 | 114700 | 1795992300 | 31750 | 31800 | 31800 | 31750 | 168 |
| 410 | 20231208 | 114600 | 1790650850 | 31750 | 31750 | 31800 | 31750 | 127 |
| 411 | 20231208 | 114500 | 1786615650 | 31750 | 31750 | 31800 | 31750 | 142 |
| 412 | 20231208 | 114400 | 1782105200 | 31750 | 31800 | 31800 | 31750 | 242 |
| 413 | 20231208 | 114300 | 1774419900 | 31750 | 31800 | 31800 | 31750 | 207 |
| 414 | 20231208 | 114200 | 1767838700 | 31800 | 31750 | 31800 | 31750 | 113 |
| 415 | 20231208 | 114100 | 1764250450 | 31750 | 31800 | 31800 | 31750 | 109 |
| 416 | 20231208 | 114000 | 1760787450 | 31750 | 31800 | 31800 | 31750 | 195 |
| 417 | 20231208 | 113900 | 1754587100 | 31750 | 31800 | 31800 | 31750 | 126 |
| 418 | 20231208 | 113800 | 1750584750 | 31800 | 31800 | 31800 | 31750 | 125 |
| 419 | 20231208 | 113700 | 1746613450 | 31750 | 31750 | 31800 | 31750 | 63 |
| 420 | 20231208 | 113600 | 1744613050 | 31800 | 31800 | 31800 | 31750 | 192 |
| 421 | 20231208 | 113500 | 1738507550 | 31800 | 31850 | 31850 | 31750 | 494 |
| 422 | 20231208 | 113400 | 1722799350 | 31800 | 31800 | 31850 | 31800 | 1104 |
| 423 | 20231208 | 113300 | 1687689400 | 31750 | 31800 | 31800 | 31750 | 136 |
| 424 | 20231208 | 113200 | 1683366700 | 31750 | 31800 | 31800 | 31750 | 167 |
| 425 | 20231208 | 113100 | 1678057250 | 31750 | 31800 | 31800 | 31750 | 83 |
| 426 | 20231208 | 113000 | 1675420550 | 31800 | 31750 | 31800 | 31750 | 106 |
| 427 | 20231208 | 112900 | 1672050500 | 31750 | 31800 | 31800 | 31750 | 199 |
| 428 | 20231208 | 112800 | 1665723750 | 31800 | 31750 | 31800 | 31750 | 101 |
| 429 | 20231208 | 112700 | 1662516600 | 31800 | 31800 | 31800 | 31750 | 105 |
| 430 | 20231208 | 112600 | 1659177800 | 31750 | 31750 | 31800 | 31750 | 64 |
| 431 | 20231208 | 112500 | 1657143750 | 31800 | 31750 | 31800 | 31750 | 191 |
| 432 | 20231208 | 112400 | 1651071150 | 31750 | 31800 | 31800 | 31750 | 97 |
| 433 | 20231208 | 112300 | 1647988850 | 31750 | 31750 | 31800 | 31750 | 69 |
| 434 | 20231208 | 112200 | 1645795500 | 31800 | 31750 | 31800 | 31750 | 348 |
| 435 | 20231208 | 112100 | 1634730700 | 31800 | 31750 | 31800 | 31750 | 381 |
| 436 | 20231208 | 112000 | 1622626750 | 31750 | 31800 | 31800 | 31750 | 119 |
| 437 | 20231208 | 111900 | 1618844700 | 31800 | 31750 | 31800 | 31750 | 63 |
| 438 | 20231208 | 111800 | 1616841950 | 31750 | 31750 | 31800 | 31750 | 169 |
| 439 | 20231208 | 111700 | 1611470050 | 31750 | 31750 | 31800 | 31750 | 115 |
| 440 | 20231208 | 111600 | 1607814750 | 31800 | 31750 | 31800 | 31750 | 57 |
| 441 | 20231208 | 111500 | 1606002600 | 31750 | 31750 | 31800 | 31750 | 73 |
| 442 | 20231208 | 111400 | 1603682950 | 31800 | 31850 | 31850 | 31750 | 484 |
| 443 | 20231208 | 111300 | 1588291900 | 31850 | 31800 | 31850 | 31750 | 747 |
| 444 | 20231208 | 111200 | 1564538250 | 31800 | 31750 | 31800 | 31750 | 57 |
| 445 | 20231208 | 111100 | 1562727550 | 31800 | 31750 | 31800 | 31750 | 88 |
| 446 | 20231208 | 111000 | 1559931250 | 31750 | 31800 | 31800 | 31750 | 235 |
| 447 | 20231208 | 110900 | 1552458950 | 31800 | 31800 | 31800 | 31750 | 103 |
| 448 | 20231208 | 110800 | 1549183900 | 31750 | 31750 | 31800 | 31750 | 126 |
| 449 | 20231208 | 110700 | 1545181500 | 31800 | 31750 | 31800 | 31750 | 281 |
| 450 | 20231208 | 110600 | 1536250800 | 31800 | 31800 | 31800 | 31750 | 70 |
| 451 | 20231208 | 110500 | 1534026300 | 31800 | 31800 | 31800 | 31750 | 75 |
| 452 | 20231208 | 110400 | 1531642750 | 31750 | 31800 | 31800 | 31750 | 164 |
| 453 | 20231208 | 110300 | 1526431200 | 31800 | 31750 | 31800 | 31750 | 141 |
| 454 | 20231208 | 110200 | 1521947650 | 31800 | 31750 | 31800 | 31750 | 46 |
| 455 | 20231208 | 110100 | 1520485300 | 31800 | 31750 | 31800 | 31750 | 77 |
| 456 | 20231208 | 110000 | 1518038650 | 31750 | 31800 | 31800 | 31750 | 264 |
| 457 | 20231208 | 105900 | 1509646350 | 31800 | 31750 | 31800 | 31750 | 50 |
| 458 | 20231208 | 105800 | 1508056450 | 31800 | 31750 | 31800 | 31750 | 78 |
| 459 | 20231208 | 105700 | 1505577600 | 31800 | 31750 | 31800 | 31750 | 149 |
| 460 | 20231208 | 105600 | 1500842250 | 31800 | 31800 | 31800 | 31750 | 156 |
| 461 | 20231208 | 105500 | 1495881750 | 31800 | 31750 | 31800 | 31750 | 81 |
| 462 | 20231208 | 105400 | 1493307750 | 31800 | 31750 | 31800 | 31750 | 131 |
| 463 | 20231208 | 105300 | 1489143700 | 31750 | 31750 | 31800 | 31700 | 429 |
| 464 | 20231208 | 105200 | 1475523300 | 31700 | 31750 | 31750 | 31700 | 620 |
| 465 | 20231208 | 105100 | 1455838700 | 31750 | 31750 | 31750 | 31700 | 209 |
| 466 | 20231208 | 105000 | 1449204150 | 31750 | 31700 | 31750 | 31700 | 102 |
| 467 | 20231208 | 104900 | 1445969050 | 31750 | 31750 | 31750 | 31700 | 172 |
| 468 | 20231208 | 104800 | 1440508450 | 31750 | 31750 | 31750 | 31700 | 49 |
| 469 | 20231208 | 104700 | 1438953850 | 31700 | 31750 | 31750 | 31700 | 136 |
| 470 | 20231208 | 104600 | 1434638700 | 31700 | 31750 | 31750 | 31700 | 82 |
| 471 | 20231208 | 104500 | 1432036000 | 31750 | 31750 | 31750 | 31700 | 139 |
| 472 | 20231208 | 104400 | 1427622800 | 31700 | 31750 | 31750 | 31700 | 902 |
| 473 | 20231208 | 104300 | 1398986150 | 31750 | 31750 | 31750 | 31700 | 168 |
| 474 | 20231208 | 104200 | 1393656950 | 31700 | 31700 | 31750 | 31700 | 62 |
| 475 | 20231208 | 104100 | 1391689100 | 31750 | 31750 | 31750 | 31700 | 236 |
| 476 | 20231208 | 104000 | 1384197800 | 31750 | 31750 | 31750 | 31700 | 136 |
| 477 | 20231208 | 103900 | 1379882700 | 31750 | 31700 | 31750 | 31700 | 81 |
| 478 | 20231208 | 103800 | 1377312200 | 31750 | 31700 | 31750 | 31700 | 266 |
| 479 | 20231208 | 103700 | 1368869300 | 31750 | 31750 | 31750 | 31700 | 121 |
| 480 | 20231208 | 103600 | 1365031200 | 31700 | 31750 | 31750 | 31700 | 127 |
| 481 | 20231208 | 103500 | 1361004200 | 31750 | 31750 | 31750 | 31700 | 44 |
| 482 | 20231208 | 103400 | 1359608350 | 31750 | 31700 | 31750 | 31700 | 222 |
| 483 | 20231208 | 103300 | 1352562300 | 31750 | 31750 | 31750 | 31700 | 138 |
| 484 | 20231208 | 103200 | 1348185500 | 31750 | 31750 | 31750 | 31700 | 148 |
| 485 | 20231208 | 103100 | 1343489700 | 31750 | 31750 | 31750 | 31700 | 158 |
| 486 | 20231208 | 103000 | 1338475250 | 31750 | 31700 | 31750 | 31700 | 127 |
| 487 | 20231208 | 102900 | 1334445150 | 31750 | 31700 | 31750 | 31700 | 183 |
| 488 | 20231208 | 102800 | 1328635700 | 31700 | 31750 | 31750 | 31700 | 144 |
| 489 | 20231208 | 102700 | 1324065650 | 31700 | 31750 | 31750 | 31700 | 204 |
| 490 | 20231208 | 102600 | 1317590600 | 31750 | 31700 | 31750 | 31700 | 167 |
| 491 | 20231208 | 102500 | 1312293450 | 31700 | 31750 | 31750 | 31700 | 98 |
| 492 | 20231208 | 102400 | 1309183950 | 31750 | 31750 | 31750 | 31700 | 125 |
| 493 | 20231208 | 102300 | 1305216850 | 31750 | 31750 | 31750 | 31700 | 312 |
| 494 | 20231208 | 102200 | 1295319650 | 31700 | 31750 | 31750 | 31700 | 67 |
| 495 | 20231208 | 102100 | 1293193750 | 31700 | 31750 | 31750 | 31700 | 163 |
| 496 | 20231208 | 102000 | 1288022650 | 31700 | 31750 | 31750 | 31700 | 139 |
| 497 | 20231208 | 101900 | 1283610600 | 31700 | 31750 | 31750 | 31700 | 292 |
| 498 | 20231208 | 101800 | 1274352400 | 31700 | 31750 | 31750 | 31700 | 89 |
| 499 | 20231208 | 101700 | 1271527550 | 31700 | 31700 | 31750 | 31700 | 40 |
| 500 | 20231208 | 101600 | 1270259050 | 31750 | 31750 | 31750 | 31700 | 165 |
| 501 | 20231208 | 101500 | 1265022550 | 31750 | 31750 | 31750 | 31700 | 93 |
| 502 | 20231208 | 101400 | 1262070450 | 31750 | 31700 | 31750 | 31700 | 139 |
| 503 | 20231208 | 101300 | 1257663650 | 31750 | 31750 | 31800 | 31750 | 510 |
| 504 | 20231208 | 101200 | 1241470700 | 31750 | 31750 | 31800 | 31750 | 410 |
| 505 | 20231208 | 101100 | 1228447500 | 31700 | 31750 | 31750 | 31700 | 84 |
| 506 | 20231208 | 101000 | 1225781250 | 31700 | 31750 | 31750 | 31700 | 63 |
| 507 | 20231208 | 100900 | 1223782550 | 31750 | 31700 | 31750 | 31650 | 393 |
| 508 | 20231208 | 100800 | 1211319400 | 31700 | 31700 | 31700 | 31650 | 79 |
| 509 | 20231208 | 100700 | 1208815350 | 31700 | 31700 | 31750 | 31650 | 573 |
| 510 | 20231208 | 100600 | 1190650500 | 31700 | 31700 | 31700 | 31650 | 132 |
| 511 | 20231208 | 100500 | 1186471850 | 31700 | 31650 | 31750 | 31650 | 433 |
| 512 | 20231208 | 100400 | 1172732350 | 31750 | 31700 | 31800 | 31650 | 1448 |
| 513 | 20231208 | 100300 | 1126799550 | 31700 | 31700 | 31700 | 31650 | 28 |
| 514 | 20231208 | 100200 | 1125912800 | 31700 | 31700 | 31700 | 31650 | 190 |
| 515 | 20231208 | 100100 | 1119895450 | 31700 | 31700 | 31700 | 31650 | 389 |
| 516 | 20231208 | 100000 | 1107568000 | 31700 | 31700 | 31700 | 31650 | 103 |
| 517 | 20231208 | 095900 | 1104306850 | 31650 | 31650 | 31700 | 31650 | 171 |
| 518 | 20231208 | 095800 | 1098894200 | 31650 | 31650 | 31700 | 31650 | 383 |
| 519 | 20231208 | 095700 | 1086763700 | 31650 | 31700 | 31750 | 31650 | 962 |
| 520 | 20231208 | 095600 | 1056287050 | 31700 | 31700 | 31750 | 31700 | 424 |
| 521 | 20231208 | 095500 | 1042845550 | 31700 | 31700 | 31750 | 31700 | 153 |
| 522 | 20231208 | 095400 | 1037992800 | 31700 | 31700 | 31750 | 31700 | 250 |
| 523 | 20231208 | 095300 | 1030062250 | 31750 | 31700 | 31750 | 31700 | 58 |
| 524 | 20231208 | 095200 | 1028222750 | 31700 | 31750 | 31750 | 31700 | 137 |
| 525 | 20231208 | 095100 | 1023877350 | 31700 | 31600 | 31750 | 31600 | 447 |
| 526 | 20231208 | 095000 | 1009726700 | 31650 | 31650 | 31650 | 31600 | 271 |
| 527 | 20231208 | 094900 | 1001154250 | 31650 | 31700 | 31750 | 31600 | 3139 |
| 528 | 20231208 | 094800 | 901698050 | 31700 | 31750 | 31800 | 31700 | 3862 |
| 529 | 20231208 | 094700 | 779123150 | 31750 | 31750 | 31800 | 31750 | 112 |
| 530 | 20231208 | 094600 | 775562700 | 31750 | 31800 | 31800 | 31750 | 8 |
| 531 | 20231208 | 094500 | 775308650 | 31750 | 31800 | 31800 | 31750 | 1668 |
| 532 | 20231208 | 094400 | 722317300 | 31750 | 31800 | 31800 | 31750 | 10 |
| 533 | 20231208 | 094300 | 721999600 | 31800 | 31800 | 31850 | 31750 | 390 |
| 534 | 20231208 | 094200 | 709603250 | 31800 | 31800 | 31800 | 31750 | 590 |
| 535 | 20231208 | 094100 | 690841950 | 31800 | 31750 | 31800 | 31750 | 949 |
| 536 | 20231208 | 094000 | 660665650 | 31750 | 31800 | 31800 | 31750 | 424 |
| 537 | 20231208 | 093900 | 647182800 | 31750 | 31800 | 31800 | 31750 | 99 |
| 538 | 20231208 | 093800 | 644034750 | 31750 | 31900 | 31900 | 31750 | 5188 |
| 539 | 20231208 | 093700 | 478918700 | 31900 | 31900 | 31900 | 31900 | 1 |
| 540 | 20231208 | 093600 | 478886800 | 31900 | 31900 | 31900 | 31850 | 380 |
| 541 | 20231208 | 093500 | 466774450 | 31900 | 31900 | 31900 | 31900 | 65 |
| 542 | 20231208 | 093400 | 464700950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 543 | 20231208 | 093300 | 464669050 | 31900 | 31900 | 31900 | 31850 | 118 |
| 544 | 20231208 | 093200 | 460905000 | 31950 | 31950 | 31950 | 31900 | 246 |
| 545 | 20231208 | 093100 | 453050700 | 31900 | 31950 | 31950 | 31900 | 144 |
| 546 | 20231208 | 093000 | 448456400 | 31950 | 32000 | 32000 | 31900 | 344 |
| 547 | 20231208 | 092900 | 437469000 | 32000 | 31950 | 32000 | 31950 | 836 |
| 548 | 20231208 | 092800 | 410758350 | 31950 | 31950 | 31950 | 31950 | 80 |
| 549 | 20231208 | 092700 | 408202350 | 31950 | 31950 | 31950 | 31900 | 72 |
| 550 | 20231208 | 092600 | 405902000 | 31950 | 31950 | 31950 | 31900 | 145 |
| 551 | 20231208 | 092500 | 401269400 | 31950 | 31950 | 31950 | 31950 | 185 |
| 552 | 20231208 | 092400 | 395358650 | 31950 | 31950 | 31950 | 31950 | 82 |
| 553 | 20231208 | 092300 | 392738750 | 31950 | 31950 | 31950 | 31950 | 114 |
| 554 | 20231208 | 092200 | 389096450 | 31950 | 31850 | 31950 | 31850 | 387 |
| 555 | 20231208 | 092100 | 376760050 | 31900 | 31850 | 31900 | 31850 | 647 |
| 556 | 20231208 | 092000 | 356120800 | 31850 | 31850 | 31900 | 31800 | 815 |
| 557 | 20231208 | 091900 | 330165700 | 31900 | 32000 | 32000 | 31850 | 3135 |
| 558 | 20231208 | 091800 | 230051500 | 32000 | 32000 | 32000 | 32000 | 108 |
| 559 | 20231208 | 091700 | 226595500 | 32000 | 31950 | 32000 | 31950 | 21 |
| 560 | 20231208 | 091600 | 225923550 | 32000 | 32000 | 32050 | 32000 | 845 |
| 561 | 20231208 | 091500 | 198880200 | 32000 | 32000 | 32000 | 32000 | 192 |
| 562 | 20231208 | 091400 | 192736200 | 31950 | 32000 | 32000 | 31950 | 188 |
| 563 | 20231208 | 091300 | 186724800 | 32000 | 31950 | 32000 | 31950 | 185 |
| 564 | 20231208 | 091200 | 180812650 | 31950 | 31950 | 31950 | 31950 | 122 |
| 565 | 20231208 | 091100 | 176914750 | 31950 | 32000 | 32000 | 31900 | 526 |
| 566 | 20231208 | 091000 | 160107250 | 32000 | 31950 | 32000 | 31950 | 208 |
| 567 | 20231208 | 090900 | 153454400 | 32000 | 31950 | 32000 | 31950 | 1417 |
| 568 | 20231208 | 090800 | 108164500 | 31950 | 31950 | 31950 | 31900 | 125 |
| 569 | 20231208 | 090700 | 104173150 | 31950 | 32000 | 32000 | 31950 | 244 |
| 570 | 20231208 | 090600 | 96372850 | 32000 | 31950 | 32000 | 31900 | 450 |
| 571 | 20231208 | 090500 | 81991850 | 31950 | 31900 | 31950 | 31900 | 149 |
| 572 | 20231208 | 090400 | 77231400 | 31950 | 31900 | 31950 | 31900 | 53 |
| 573 | 20231208 | 090300 | 75538300 | 31950 | 31850 | 31950 | 31850 | 832 |
| 574 | 20231208 | 090200 | 48995050 | 31850 | 31900 | 31900 | 31850 | 77 |
| 575 | 20231208 | 090100 | 46538850 | 31900 | 31850 | 31900 | 31750 | 436 |
| 576 | 20231208 | 090000 | 32652650 | 31700 | 31950 | 31950 | 31700 | 1023 |